Asara Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.031	0.031	0.031	0.031	0.031	290,735
2025-02-20	0.032	0.033	0.031	0.031	0.031	1,022,608
2025-02-19	0.033	0.034	0.032	0.032	0.032	1,471,217
2025-02-18	0.036	0.036	0.034	0.034	0.034	640,000
2025-02-17	0.032	0.035	0.032	0.035	0.035	779,441
2025-02-14	0.029	0.035	0.029	0.032	0.032	3,683,801
2025-02-13	0.032	0.032	0.032	0.032	0.032	0
2025-02-12	0.031	0.033	0.031	0.032	0.032	766,696
2025-02-11	0.031	0.032	0.030	0.031	0.031	1,076,483
2025-02-10	0.029	0.031	0.027	0.030	0.030	1,446,148
2025-02-07	0.030	0.031	0.029	0.030	0.030	1,371,877
2025-02-06	0.026	0.031	0.026	0.029	0.029	5,543,785
2025-02-05	0.025	0.026	0.025	0.026	0.026	361,987
2025-02-04	0.024	0.026	0.024	0.026	0.026	1,151,377
2025-02-03	0.023	0.024	0.023	0.024	0.024	21,790
2025-01-31	0.026	0.026	0.022	0.023	0.023	223,614
2025-01-30	0.023	0.025	0.023	0.025	0.025	1,773,838
2025-01-29	0.023	0.023	0.023	0.023	0.023	3,128
2025-01-28	0.025	0.025	0.024	0.024	0.024	225,248
2025-01-24	0.027	0.027	0.024	0.025	0.025	1,443,245
2025-01-23	0.024	0.029	0.024	0.027	0.027	2,043,254
2025-01-22	0.022	0.023	0.022	0.023	0.023	206,149
2025-01-21	0.022	0.022	0.022	0.022	0.022	520
2025-01-20	0.021	0.021	0.021	0.021	0.021	100,000
2025-01-17	0.021	0.021	0.021	0.021	0.021	2,298,788
2025-01-16	0.022	0.023	0.021	0.022	0.022	3,011,210
2025-01-15	0.018	0.018	0.018	0.018	0.018	20,000
2025-01-14	0.018	0.018	0.018	0.018	0.018	100,000
2025-01-13	0.018	0.018	0.018	0.018	0.018	0
2025-01-10	0.018	0.018	0.018	0.018	0.018	100,107
2025-01-09	0.019	0.019	0.018	0.018	0.018	1,955,136
2025-01-08	0.019	0.020	0.019	0.020	0.020	25,057
2025-01-07	0.019	0.019	0.019	0.019	0.019	152,223
2025-01-06	0.018	0.018	0.018	0.018	0.018	0
2025-01-03	0.018	0.018	0.018	0.018	0.018	0
2025-01-02	0.018	0.018	0.018	0.018	0.018	6,003
2024-12-31	0.019	0.019	0.019	0.019	0.019	37,584
2024-12-30	0.019	0.019	0.019	0.019	0.019	7,416
2024-12-27	0.019	0.019	0.018	0.018	0.018	200,000
2024-12-24	0.018	0.019	0.018	0.018	0.018	83,378
2024-12-23	0.020	0.020	0.019	0.019	0.019	521,980
2024-12-20	0.020	0.021	0.019	0.019	0.019	1,904,299
2024-12-19	0.022	0.022	0.022	0.022	0.022	65,131
2024-12-18	0.022	0.022	0.022	0.022	0.022	280,064
2024-12-17	0.023	0.023	0.023	0.023	0.023	20,236
2024-12-16	0.023	0.023	0.023	0.023	0.023	4,956
2024-12-13	0.022	0.022	0.022	0.022	0.022	24,152
2024-12-12	0.022	0.025	0.022	0.025	0.025	2,255,531
2024-12-11	0.022	0.022	0.022	0.022	0.022	389,472
2024-12-10	0.022	0.022	0.021	0.022	0.022	210,931
2024-12-09	0.025	0.025	0.023	0.023	0.023	1,026,513
2024-12-06	0.026	0.026	0.024	0.024	0.024	804,841
2024-12-05	0.025	0.026	0.024	0.026	0.026	2,239,124
2024-12-04	0.022	0.025	0.022	0.024	0.024	348,904
2024-12-03	0.024	0.024	0.022	0.022	0.022	313,281
2024-12-02	0.023	0.024	0.023	0.023	0.023	1,212,793
2024-11-29	0.023	0.023	0.023	0.023	0.023	0
2024-11-28	0.023	0.023	0.023	0.023	0.023	0
2024-11-27	0.022	0.024	0.022	0.023	0.023	857,610
2024-11-26	0.023	0.023	0.023	0.023	0.023	789,431

← NewerPage 8 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.